Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.61 -0.30 (-1.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.505 2.518 2.416 2.416 31,280 -0.14(-5.59%)
Mar 30, 2009 2.661 2.661 2.546 2.559 13,368 +0.03(+1.08%)
Mar 26, 2009 2.416 2.559 2.416 2.532 26,593 +0.14(+5.68%)
Mar 25, 2009 2.620 2.682 2.382 2.396 56,200 -0.27(-9.97%)
Mar 24, 2009 2.859 2.859 2.654 2.661 22,237 -0.20(-6.90%)
Mar 23, 2009 2.654 2.893 2.654 2.859 17,529 +0.24(+9.09%)
Mar 20, 2009 2.151 2.620 2.151 2.620 59,194 +0.53(+25.41%)
Mar 19, 2009 2.076 2.130 2.069 2.090 27,070 +0.01(+0.33%)
Mar 18, 2009 1.933 2.110 1.933 2.083 23,067 +0.04(+2.00%)
Mar 17, 2009 2.049 2.049 2.028 2.042 35,907 +0.00(+0.00%)
Mar 16, 2009 2.090 2.124 2.042 2.042 39,229 -0.03(-1.32%)
Mar 13, 2009 2.090 2.130 2.062 2.069 0 +0.03(+1.33%)
Mar 12, 2009 2.144 2.164 2.042 2.042 25,462 -0.10(-4.76%)
Mar 11, 2009 2.083 2.144 2.083 2.144 30,651 +0.12(+5.70%)
Mar 10, 2009 2.028 2.137 2.028 2.028 62,369 -0.01(-0.67%)
Mar 09, 2009 2.083 2.144 2.035 2.042 32,993 -0.09(-4.15%)
Mar 06, 2009 2.153 2.178 2.130 2.130 0 +0.05(+2.29%)
Mar 05, 2009 2.042 2.185 2.042 2.083 48,779 -0.11(-4.97%)
Mar 04, 2009 2.110 2.266 2.083 2.192 27,035 +0.14(+6.62%)
Mar 02, 2009 1.940 2.090 1.933 2.055 12,404 +0.12(+5.97%)
Feb 27, 2009 2.103 2.314 1.933 1.940 0 -0.17(-8.06%)
Feb 26, 2009 2.477 2.477 2.110 2.110 32,720 -0.32(-13.17%)
Feb 25, 2009 2.355 2.471 2.355 2.430 36,763 +0.06(+2.43%)
Feb 24, 2009 2.307 2.416 2.300 2.372 16,674 +0.06(+2.81%)
Feb 23, 2009 2.645 2.654 2.307 2.307 31,940 -0.37(-13.74%)
Feb 20, 2009 2.586 2.688 2.491 2.675 12,825 -0.01(-0.51%)
Feb 19, 2009 2.784 2.804 2.688 2.688 33,751 -0.10(-3.42%)
Feb 18, 2009 2.831 2.859 2.784 2.784 12,958 -0.07(-2.39%)
Feb 17, 2009 2.688 2.917 2.654 2.852 26,161 -0.01(-0.24%)
Feb 13, 2009 2.753 2.859 2.728 2.859 9,688 +0.10(+3.70%)
Feb 12, 2009 2.484 2.757 2.430 2.757 53,994 +0.20(+8.00%)
Feb 11, 2009 2.586 2.586 2.416 2.552 26,218 -0.03(-1.32%)
Feb 10, 2009 2.675 2.675 2.586 2.586 5,142 -0.11(-4.04%)
Feb 09, 2009 2.757 2.777 2.627 2.695 50,799 -0.13(-4.58%)
Feb 06, 2009 2.729 2.845 2.729 2.825 15,903 +0.07(+2.47%)
Feb 05, 2009 2.743 2.790 2.743 2.757 8,374 +0.03(+1.00%)
Feb 04, 2009 2.729 2.763 2.722 2.729 11,945 -0.05(-1.72%)
Feb 03, 2009 2.736 2.777 2.722 2.777 11,900 +0.02(+0.74%)
Feb 02, 2009 2.722 2.825 2.722 2.757 9,209 -0.11(-3.73%)
Jan 30, 2009 2.859 2.869 2.859 2.863 0 -0.00(-0.08%)
Jan 29, 2009 2.927 3.029 2.865 2.865 17,116 -0.13(-4.32%)
Jan 28, 2009 2.913 2.995 2.906 2.995 5,583 +0.09(+3.04%)
Jan 27, 2009 3.029 3.029 2.906 2.906 7,493 -0.01(-0.23%)
Jan 26, 2009 2.893 2.927 2.886 2.913 4,376 -0.03(-1.15%)
Jan 23, 2009 3.002 3.002 2.886 2.947 23,537 -0.07(-2.48%)
Jan 22, 2009 3.063 3.063 2.940 3.022 12,421 -0.14(-4.52%)
Jan 21, 2009 2.893 3.165 2.791 3.165 21,620 +0.25(+8.64%)
Jan 20, 2009 2.804 3.015 2.804 2.913 6,023 -0.10(-3.17%)
Jan 16, 2009 2.967 3.063 2.967 3.008 3,526 +0.01(+0.45%)
Jan 15, 2009 2.893 3.029 2.791 2.995 33,168 +0.10(+3.29%)
Jan 14, 2009 3.008 3.042 2.893 2.899 17,279 -0.19(-6.17%)
Jan 13, 2009 3.117 3.117 3.070 3.090 2,203 +0.01(+0.44%)
Jan 12, 2009 3.029 3.206 2.974 3.076 30,501 +0.05(+1.57%)
Jan 09, 2009 3.056 3.056 3.029 3.029 5,982 -0.05(-1.77%)
Jan 08, 2009 3.362 3.362 3.076 3.083 20,995 -0.08(-2.58%)
Jan 07, 2009 3.335 3.417 3.063 3.165 123,675 -0.24(-7.00%)
Jan 06, 2009 3.178 3.519 3.178 3.403 34,436 +0.17(+5.26%)
Jan 05, 2009 3.430 3.471 3.104 3.233 56,069 -0.31(-8.65%)
Jan 02, 2009 2.511 3.539 2.511 3.539 0 +1.02(+40.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.